American Eagle Outfitters (NY: AEO )

18.50 USD +0.01 (+0.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.59 15.74 15.45 15.63 4,329,843 +0.11(+0.71%)
Sep 29, 2015 15.25 15.58 15.22 15.52 4,451,587 +0.31(+2.04%)
Sep 28, 2015 15.92 15.95 15.07 15.21 6,049,354 -0.78(-4.88%)
Sep 25, 2015 16.39 16.40 15.96 15.99 3,724,224 -0.33(-2.02%)
Sep 24, 2015 16.12 16.44 16.10 16.32 4,212,439 +0.06(+0.37%)
Sep 23, 2015 16.25 16.40 16.05 16.26 3,185,575 -0.02(-0.12%)
Sep 22, 2015 16.32 16.46 16.11 16.28 5,204,472 -0.23(-1.39%)
Sep 21, 2015 16.18 16.75 16.18 16.51 8,675,193 +0.35(+2.17%)
Sep 18, 2015 16.12 16.34 15.91 16.16 5,808,383 -0.10(-0.62%)
Sep 17, 2015 16.26 16.48 16.12 16.26 10,513,104 +0.55(+3.50%)
Sep 16, 2015 15.20 15.75 14.94 15.71 12,489,400 +0.46(+3.02%)
Sep 15, 2015 15.65 15.73 15.15 15.25 11,202,226 -0.41(-2.62%)
Sep 14, 2015 16.08 16.30 15.62 15.66 7,007,691 -0.35(-2.19%)
Sep 11, 2015 16.12 16.17 15.55 16.01 7,530,622 -0.22(-1.36%)
Sep 10, 2015 16.43 16.70 16.16 16.23 4,856,086 -0.32(-1.93%)
Sep 09, 2015 17.00 17.04 16.53 16.55 4,011,890 -0.43(-2.53%)
Sep 08, 2015 17.13 17.13 16.80 16.98 3,649,656 +0.04(+0.24%)
Sep 04, 2015 16.68 16.94 16.94 16.94 3,543,900 +0.00(+0.00%)
Sep 03, 2015 17.18 17.18 16.90 16.94 4,132,458 -0.16(-0.94%)
Sep 02, 2015 17.14 17.14 16.81 17.10 3,258,283 +0.13(+0.77%)
Sep 01, 2015 16.67 17.12 16.56 16.97 5,528,061 -0.05(-0.29%)
Aug 31, 2015 16.77 17.18 16.65 17.02 6,557,955 +0.27(+1.61%)
Aug 28, 2015 16.60 16.84 16.54 16.75 5,390,099 +0.03(+0.18%)
Aug 27, 2015 17.10 17.15 16.45 16.72 10,522,963 -0.01(-0.06%)
Aug 26, 2015 16.28 16.76 16.01 16.73 7,694,363 +0.76(+4.76%)
Aug 25, 2015 16.51 16.54 15.85 15.97 6,331,120 +0.32(+2.04%)
Aug 24, 2015 15.00 15.94 14.17 15.65 10,360,882 -0.17(-1.07%)
Aug 21, 2015 16.19 16.31 15.82 15.82 7,795,642 -0.60(-3.65%)
Aug 20, 2015 16.62 16.82 16.22 16.42 11,078,111 -0.48(-2.84%)
Aug 19, 2015 17.55 17.70 16.35 16.90 29,472,520 -1.37(-7.50%)
Aug 18, 2015 18.41 18.49 18.07 18.27 8,327,978 -0.08(-0.44%)
Aug 17, 2015 17.98 18.38 17.87 18.35 4,937,580 +0.37(+2.06%)
Aug 14, 2015 17.97 18.12 17.87 17.98 2,855,671 +0.11(+0.62%)
Aug 13, 2015 17.67 18.09 17.59 17.87 3,452,141 +0.24(+1.36%)
Aug 12, 2015 17.71 17.78 17.19 17.63 4,066,681 -0.24(-1.34%)
Aug 11, 2015 17.68 17.93 17.54 17.87 3,608,245 +0.14(+0.79%)
Aug 10, 2015 17.74 17.95 17.56 17.73 2,447,654 +0.05(+0.28%)
Aug 07, 2015 17.28 17.75 17.28 17.68 3,633,492 +0.34(+1.96%)
Aug 06, 2015 17.77 17.84 17.15 17.34 4,115,139 -0.43(-2.42%)
Aug 05, 2015 18.02 18.32 17.73 17.77 3,507,183 -0.23(-1.28%)
Aug 04, 2015 17.78 18.22 17.74 18.00 3,026,153 +0.25(+1.41%)
Aug 03, 2015 17.77 17.80 17.60 17.75 3,024,825 +0.00(+0.00%)
Jul 31, 2015 17.38 17.86 17.30 17.75 3,673,701 +0.39(+2.25%)
Jul 30, 2015 17.40 17.47 17.22 17.36 3,427,047 -0.06(-0.34%)
Jul 29, 2015 17.53 17.70 17.37 17.42 4,651,495 -0.16(-0.91%)
Jul 28, 2015 17.78 17.80 17.45 17.58 3,231,612 -0.20(-1.12%)
Jul 27, 2015 17.42 17.85 17.36 17.78 3,187,027 +0.25(+1.43%)
Jul 24, 2015 17.75 17.95 17.47 17.53 2,835,822 -0.22(-1.24%)
Jul 23, 2015 18.16 18.16 17.66 17.75 3,206,385 -0.35(-1.93%)
Jul 22, 2015 17.95 18.14 17.83 18.10 2,293,117 +0.06(+0.33%)
Jul 21, 2015 17.99 18.11 17.82 18.04 3,183,330 +0.03(+0.17%)
Jul 20, 2015 18.01 18.14 17.85 18.01 2,986,427 -0.02(-0.11%)
Jul 17, 2015 18.25 18.25 17.96 18.03 1,519,259 -0.28(-1.53%)
Jul 16, 2015 18.15 18.41 18.02 18.31 2,552,594 +0.21(+1.16%)
Jul 15, 2015 18.23 18.23 18.08 18.10 3,083,519 -0.11(-0.60%)
Jul 14, 2015 18.21 18.27 17.90 18.21 4,100,177 -0.07(-0.38%)
Jul 13, 2015 17.93 18.29 17.80 18.28 4,867,264 +0.41(+2.29%)
Jul 10, 2015 17.84 17.91 17.58 17.87 2,319,393 +0.14(+0.79%)
Jul 09, 2015 17.76 17.88 17.45 17.73 4,391,570 +0.09(+0.51%)
Jul 08, 2015 17.69 17.72 17.39 17.64 3,540,159 -0.13(-0.73%)
Jul 07, 2015 17.33 17.87 16.98 17.77 6,819,767 +0.48(+2.78%)
Jul 06, 2015 17.00 17.40 16.95 17.29 2,840,919 +0.17(+0.99%)
Jul 02, 2015 17.40 17.12 17.12 17.12 3,008,200 -0.26(-1.50%)
Jul 01, 2015 17.24 17.39 17.06 17.38 4,110,610 +0.16(+0.93%)
Jun 30, 2015 17.38 17.38 17.00 17.22 5,616,924 -0.09(-0.52%)
Jun 29, 2015 17.36 17.64 17.27 17.31 4,357,755 -0.14(-0.80%)
Jun 26, 2015 17.62 17.77 17.40 17.45 7,825,025 -0.07(-0.40%)
Jun 25, 2015 17.60 17.66 17.47 17.52 2,967,983 -0.06(-0.34%)
Jun 24, 2015 17.77 17.88 17.55 17.58 3,592,844 -0.19(-1.07%)
Jun 23, 2015 17.55 17.83 17.55 17.77 3,789,954 +0.24(+1.37%)
Jun 22, 2015 17.67 17.68 17.38 17.53 3,909,295 +0.02(+0.11%)
Jun 19, 2015 17.45 17.55 17.29 17.51 4,189,937 +0.12(+0.69%)
Jun 18, 2015 17.25 17.42 17.20 17.39 3,267,376 +0.13(+0.75%)
Jun 17, 2015 17.22 17.55 17.22 17.26 5,764,114 +0.06(+0.35%)
Jun 16, 2015 16.94 17.27 16.89 17.20 5,680,207 +0.28(+1.65%)
Jun 15, 2015 17.05 17.07 16.81 16.92 3,658,210 -0.23(-1.34%)
Jun 12, 2015 17.04 17.16 16.81 17.15 3,763,828 +0.08(+0.47%)
Jun 11, 2015 17.11 17.50 16.99 17.07 7,387,505 +0.17(+1.01%)
Jun 10, 2015 16.48 16.98 16.44 16.90 6,540,004 +0.45(+2.74%)
Jun 09, 2015 16.62 16.75 16.36 16.45 3,224,530 -0.16(-0.96%)
Jun 08, 2015 16.64 16.80 16.57 16.61 3,100,286 +0.04(+0.24%)
Jun 05, 2015 16.97 16.99 16.54 16.57 4,865,669 -0.34(-2.01%)
Jun 04, 2015 16.47 16.98 16.40 16.91 6,665,004 +0.44(+2.67%)
Jun 03, 2015 16.24 16.48 16.19 16.47 3,458,439 +0.23(+1.42%)
Jun 02, 2015 16.23 16.43 16.17 16.24 3,899,010 +0.01(+0.06%)
Jun 01, 2015 16.40 16.46 16.11 16.23 4,103,947 -0.14(-0.86%)
May 29, 2015 16.19 16.41 16.08 16.37 6,262,683 +0.25(+1.55%)
May 28, 2015 16.20 16.26 15.92 16.12 5,956,767 -0.03(-0.19%)
May 27, 2015 16.25 16.44 16.03 16.15 5,987,722 -0.04(-0.25%)
May 26, 2015 16.47 16.49 16.06 16.19 7,062,132 -0.28(-1.70%)
May 22, 2015 16.56 16.47 16.47 16.47 3,777,700 +0.00(+0.00%)
May 21, 2015 16.65 16.88 16.43 16.47 7,431,111 -0.14(-0.84%)
May 20, 2015 16.84 17.06 16.10 16.61 17,565,957 +0.87(+5.53%)
May 19, 2015 16.02 16.19 15.47 15.74 12,343,610 -0.26(-1.62%)
May 18, 2015 16.10 16.18 15.87 16.00 5,331,356 -0.01(-0.06%)
May 15, 2015 15.96 16.12 15.94 16.01 5,451,068 +0.10(+0.63%)
May 14, 2015 16.60 16.60 15.89 15.91 6,824,052 -0.63(-3.81%)
May 13, 2015 16.47 16.64 16.14 16.54 6,263,555 +0.32(+1.97%)
May 12, 2015 16.34 16.38 16.07 16.22 3,351,709 -0.23(-1.40%)
May 11, 2015 16.57 16.71 16.40 16.45 4,571,579 -0.09(-0.54%)
May 08, 2015 16.86 16.95 16.49 16.54 4,599,162 -0.19(-1.14%)
May 07, 2015 16.69 16.87 16.42 16.73 3,943,209 +0.06(+0.36%)
May 06, 2015 16.51 16.73 16.31 16.67 4,258,118 +0.23(+1.40%)
May 05, 2015 16.49 16.52 16.27 16.44 3,815,215 -0.07(-0.42%)
May 04, 2015 16.08 16.71 16.04 16.51 5,310,874 +0.56(+3.51%)
May 01, 2015 15.95 16.23 15.93 15.95 6,310,161 +0.04(+0.25%)
Apr 30, 2015 15.90 16.13 15.80 15.91 6,216,079 -0.06(-0.38%)
Apr 29, 2015 16.54 16.67 15.97 15.97 6,183,883 -0.63(-3.80%)
Apr 28, 2015 16.69 16.88 16.56 16.60 3,596,974 -0.14(-0.84%)
Apr 27, 2015 17.23 17.26 16.71 16.74 3,328,345 -0.41(-2.39%)
Apr 24, 2015 17.18 17.36 17.07 17.15 2,250,591 +0.05(+0.29%)
Apr 23, 2015 16.90 17.30 16.88 17.10 3,494,534 +0.17(+1.00%)
Apr 22, 2015 16.94 17.02 16.69 16.93 3,120,215 +0.00(+0.00%)
Apr 21, 2015 17.02 17.16 16.88 16.93 3,408,802 +0.01(+0.06%)
Apr 20, 2015 17.09 17.09 16.80 16.92 3,015,220 -0.04(-0.24%)
Apr 17, 2015 17.33 17.35 16.89 16.96 3,732,800 -0.43(-2.47%)
Apr 16, 2015 17.58 17.67 17.38 17.39 3,080,711 -0.19(-1.08%)
Apr 15, 2015 17.68 17.76 17.51 17.58 3,079,194 +0.05(+0.29%)
Apr 14, 2015 17.90 17.91 17.52 17.53 4,070,071 -0.37(-2.07%)
Apr 13, 2015 17.55 18.12 17.54 17.90 7,782,331 +0.25(+1.42%)
Apr 10, 2015 17.44 17.80 17.17 17.65 6,608,023 +0.20(+1.15%)
Apr 09, 2015 17.29 17.50 17.20 17.45 3,429,523 +0.15(+0.87%)
Apr 08, 2015 17.15 17.44 17.14 17.30 2,873,621 +0.21(+1.23%)
Apr 07, 2015 17.28 17.43 17.09 17.09 3,144,668 -0.17(-0.98%)
Apr 06, 2015 16.84 17.36 16.84 17.26 3,642,691 +0.24(+1.41%)
Apr 02, 2015 16.98 17.02 17.02 17.02 2,272,500 +0.10(+0.59%)
Apr 01, 2015 17.04 17.16 16.85 16.92 3,278,816 -0.16(-0.94%)
Mar 31, 2015 17.11 17.41 17.00 17.08 3,835,377 -0.06(-0.35%)
Mar 30, 2015 16.75 17.21 16.74 17.14 3,878,130 +0.45(+2.70%)
Mar 27, 2015 16.23 16.76 16.15 16.69 6,237,758 -0.23(-1.36%)
Mar 26, 2015 16.75 17.02 16.62 16.92 3,095,875 +0.17(+1.01%)
Mar 25, 2015 17.00 17.24 16.64 16.75 5,458,291 -0.25(-1.47%)
Mar 24, 2015 17.02 17.12 16.97 17.00 5,807,967 +0.03(+0.18%)
Mar 23, 2015 17.11 17.19 16.88 16.97 3,747,354 -0.10(-0.59%)
Mar 20, 2015 17.10 17.11 16.87 17.07 5,631,106 +0.02(+0.12%)
Mar 19, 2015 17.05 17.14 16.95 17.05 2,891,740 +0.01(+0.06%)
Mar 18, 2015 17.04 17.09 16.82 17.04 3,469,512 -0.04(-0.23%)
Mar 17, 2015 17.25 17.25 16.86 17.08 4,070,998 -0.17(-0.99%)
Mar 16, 2015 17.34 17.40 17.22 17.25 3,412,373 -0.07(-0.40%)
Mar 13, 2015 17.21 17.38 17.06 17.32 5,054,373 +0.05(+0.29%)
Mar 12, 2015 17.25 17.36 16.92 17.27 6,228,456 +0.09(+0.52%)
Mar 11, 2015 16.89 17.18 16.79 17.18 6,311,160 +0.34(+2.02%)
Mar 10, 2015 16.51 16.88 16.48 16.84 4,023,416 +0.18(+1.08%)
Mar 09, 2015 16.66 16.72 16.41 16.66 3,597,684 -0.02(-0.12%)
Mar 06, 2015 16.29 16.75 16.17 16.68 5,867,148 +0.34(+2.08%)
Mar 05, 2015 16.33 16.55 16.10 16.34 12,414,759 +0.38(+2.38%)
Mar 04, 2015 16.18 16.36 15.64 15.96 20,198,477 +1.14(+7.69%)
Mar 03, 2015 14.74 14.91 14.67 14.82 7,144,488 -0.11(-0.74%)
Mar 02, 2015 14.95 15.06 14.77 14.93 2,996,274 -0.04(-0.27%)
Feb 27, 2015 14.66 15.00 14.59 14.97 2,371,277 +0.34(+2.32%)
Feb 26, 2015 14.77 14.81 14.61 14.63 1,870,808 -0.18(-1.22%)
Feb 25, 2015 14.91 14.98 14.69 14.81 1,826,350 -0.17(-1.13%)
Feb 24, 2015 14.97 15.10 14.80 14.98 4,826,031 +0.35(+2.39%)
Feb 23, 2015 14.79 14.79 14.54 14.63 2,611,237 -0.13(-0.88%)
Feb 20, 2015 14.50 14.85 14.48 14.76 5,977,588 +0.30(+2.07%)
Feb 19, 2015 14.52 14.61 14.32 14.46 3,528,360 -0.06(-0.41%)
Feb 18, 2015 14.39 14.65 14.31 14.52 2,493,459 +0.00(+0.00%)
Feb 17, 2015 14.67 14.67 14.34 14.52 4,532,831 -0.16(-1.09%)
Feb 13, 2015 14.81 14.68 14.68 14.68 6,179,500 -0.12(-0.81%)
Feb 12, 2015 14.84 14.93 14.58 14.80 2,699,958 +0.07(+0.48%)
Feb 11, 2015 14.94 14.99 14.71 14.73 2,228,978 -0.24(-1.60%)
Feb 10, 2015 14.72 15.05 14.66 14.97 4,677,184 +0.47(+3.24%)
Feb 09, 2015 14.55 14.76 14.40 14.50 2,062,216 -0.15(-1.02%)
Feb 06, 2015 14.62 14.78 14.45 14.65 2,823,970 +0.09(+0.62%)
Feb 05, 2015 14.58 14.75 14.45 14.56 3,813,939 -0.08(-0.55%)
Feb 04, 2015 14.35 14.74 14.30 14.64 2,624,439 +0.17(+1.17%)
Feb 03, 2015 14.04 14.49 13.97 14.47 3,372,025 +0.51(+3.65%)
Feb 02, 2015 14.01 14.10 13.59 13.96 4,086,649 -0.08(-0.57%)
Jan 30, 2015 14.17 14.28 13.96 14.04 2,763,290 -0.25(-1.75%)
Jan 29, 2015 14.32 14.45 14.12 14.29 4,589,653 +0.03(+0.21%)
Jan 28, 2015 14.65 14.71 14.20 14.26 3,044,408 -0.32(-2.19%)
Jan 27, 2015 14.39 14.73 14.27 14.58 3,191,837 +0.03(+0.21%)
Jan 26, 2015 14.35 14.60 14.26 14.55 2,727,003 +0.16(+1.11%)
Jan 23, 2015 14.49 14.55 14.10 14.39 4,021,189 -0.05(-0.35%)
Jan 22, 2015 14.20 14.56 14.07 14.44 5,045,445 +0.36(+2.56%)
Jan 21, 2015 13.77 14.09 13.74 14.08 3,980,874 +0.25(+1.81%)
Jan 20, 2015 14.09 14.12 13.65 13.83 6,001,717 -0.20(-1.43%)
Jan 16, 2015 13.72 14.11 13.55 14.03 4,755,482 +0.24(+1.74%)
Jan 15, 2015 14.50 14.52 13.69 13.79 7,088,361 -0.72(-4.96%)
Jan 14, 2015 14.01 14.53 13.91 14.51 6,080,044 +0.27(+1.90%)
Jan 13, 2015 14.25 14.45 14.15 14.24 6,995,016 +0.10(+0.71%)
Jan 12, 2015 13.87 14.21 13.81 14.14 6,357,286 +0.29(+2.09%)
Jan 09, 2015 14.13 14.25 13.81 13.85 7,405,978 -0.09(-0.65%)
Jan 08, 2015 14.70 14.70 13.80 13.94 9,836,586 -0.69(-4.72%)
Jan 07, 2015 14.26 14.71 14.26 14.63 7,981,244 +0.68(+4.87%)
Jan 06, 2015 13.87 14.05 13.68 13.95 5,721,976 +0.05(+0.36%)
Jan 05, 2015 13.69 13.95 13.58 13.90 3,525,491 +0.16(+1.16%)
Jan 02, 2015 13.94 14.00 13.56 13.74 2,235,557 -0.14(-1.01%)
Dec 31, 2014 13.93 13.88 13.88 13.88 3,332,500 -0.01(-0.07%)
Dec 30, 2014 13.78 13.97 13.72 13.89 1,970,155 +0.05(+0.36%)
Dec 29, 2014 13.60 13.88 13.59 13.84 2,585,694 +0.21(+1.54%)
Dec 26, 2014 13.56 13.88 13.56 13.63 2,360,589 +0.10(+0.74%)
Dec 24, 2014 13.58 13.53 13.53 13.53 1,355,800 +0.02(+0.15%)
Dec 23, 2014 13.56 13.74 13.49 13.51 3,983,285 +0.00(+0.00%)
Dec 22, 2014 13.32 13.59 13.30 13.51 4,254,700 +0.21(+1.58%)
Dec 19, 2014 13.60 13.60 13.14 13.30 5,843,683 -0.37(-2.71%)
Dec 18, 2014 13.70 13.74 13.32 13.67 3,182,835 +0.18(+1.33%)
Dec 17, 2014 13.05 13.52 12.94 13.49 4,642,109 +0.40(+3.06%)
Dec 16, 2014 13.41 13.51 13.08 13.09 6,166,756 -0.39(-2.89%)
Dec 15, 2014 13.28 13.63 13.25 13.48 5,557,084 +0.27(+2.04%)
Dec 12, 2014 12.79 13.35 12.79 13.21 7,082,923 +0.30(+2.32%)
Dec 11, 2014 13.05 13.41 12.87 12.91 5,635,896 -0.06(-0.46%)
Dec 10, 2014 12.64 13.15 12.60 12.97 10,740,350 +0.46(+3.68%)
Dec 09, 2014 12.39 12.59 12.28 12.51 7,735,405 +0.24(+1.96%)
Dec 08, 2014 11.90 12.35 11.79 12.27 8,464,715 +0.36(+3.02%)
Dec 05, 2014 12.25 12.55 11.77 11.91 22,644,069 -1.90(-13.76%)
Dec 04, 2014 14.25 14.28 13.64 13.81 6,834,922 -0.55(-3.83%)
Dec 03, 2014 14.03 14.48 13.99 14.36 6,458,401 +0.43(+3.09%)
Dec 02, 2014 13.75 14.01 13.75 13.93 4,104,017 +0.21(+1.53%)
Dec 01, 2014 13.98 14.00 13.47 13.72 5,067,661 -0.38(-2.70%)
Nov 28, 2014 14.00 14.23 13.92 14.10 2,202,236 +0.18(+1.29%)
Nov 26, 2014 13.85 13.92 13.92 13.92 2,556,400 +0.10(+0.72%)
Nov 25, 2014 14.05 14.24 13.81 13.82 3,278,567 -0.14(-1.00%)
Nov 24, 2014 13.79 14.02 13.79 13.96 3,741,662 +0.28(+2.05%)
Nov 21, 2014 13.96 13.98 13.65 13.68 3,186,762 -0.06(-0.44%)
Nov 20, 2014 13.24 13.77 13.19 13.74 3,113,711 +0.49(+3.70%)
Nov 19, 2014 13.28 13.40 13.19 13.25 3,222,232 -0.01(-0.08%)
Nov 18, 2014 13.34 13.47 13.13 13.26 3,498,415 -0.08(-0.60%)
Nov 17, 2014 13.48 13.62 13.32 13.34 4,436,071 -0.16(-1.19%)
Nov 14, 2014 13.62 13.77 13.48 13.50 4,350,542 -0.08(-0.59%)
Nov 13, 2014 13.73 13.92 13.55 13.58 5,148,077 -0.22(-1.59%)
Nov 12, 2014 13.63 13.85 13.14 13.80 16,021,667 +1.29(+10.31%)
Nov 11, 2014 12.47 12.52 12.28 12.51 4,457,589 +0.04(+0.32%)
Nov 10, 2014 12.55 12.62 12.24 12.47 9,914,493 -0.47(-3.63%)
Nov 07, 2014 13.18 13.38 12.88 12.94 11,128,994 -0.88(-6.37%)
Nov 06, 2014 13.27 13.92 13.25 13.82 6,518,007 +0.60(+4.54%)
Nov 05, 2014 12.95 13.27 12.74 13.22 8,717,010 +0.33(+2.56%)
Nov 04, 2014 12.85 12.95 12.65 12.89 4,541,296 +0.00(+0.00%)
Nov 03, 2014 12.91 13.12 12.73 12.89 4,299,132 +0.02(+0.16%)
Oct 31, 2014 13.20 13.23 12.83 12.87 7,274,791 +0.01(+0.08%)
Oct 30, 2014 12.83 12.91 12.68 12.86 4,446,175 -0.05(-0.39%)
Oct 29, 2014 13.02 13.15 12.79 12.91 3,449,875 -0.13(-1.00%)
Oct 28, 2014 12.87 13.11 12.52 13.04 7,365,694 +0.12(+0.93%)
Oct 27, 2014 12.84 12.92 12.92 12.92 6,647,970 +0.00(+0.00%)
Oct 24, 2014 13.26 13.29 12.60 12.92 12,803,403 -0.88(-6.38%)
Oct 23, 2014 13.57 13.91 13.55 13.80 4,646,639 +0.33(+2.45%)
Oct 22, 2014 13.66 13.86 13.46 13.47 3,321,316 -0.16(-1.17%)
Oct 21, 2014 13.72 13.86 13.44 13.63 4,702,182 +0.08(+0.59%)
Oct 20, 2014 13.68 13.79 13.27 13.55 6,713,148 -0.16(-1.17%)
Oct 17, 2014 14.32 14.32 13.48 13.71 6,693,821 -0.53(-3.72%)
Oct 16, 2014 13.82 14.43 13.76 14.24 4,721,058 +0.17(+1.21%)
Oct 15, 2014 14.19 14.34 13.79 14.07 5,383,282 -0.26(-1.81%)
Oct 14, 2014 14.07 14.53 14.02 14.33 4,496,562 +0.41(+2.95%)
Oct 13, 2014 13.95 14.37 13.88 13.92 4,253,384 -0.08(-0.57%)
Oct 10, 2014 14.13 14.27 13.83 14.00 4,010,019 -0.19(-1.34%)
Oct 09, 2014 14.42 14.66 14.14 14.19 4,889,636 -0.39(-2.67%)
Oct 08, 2014 14.07 14.61 14.01 14.58 4,521,453 +0.53(+3.77%)
Oct 07, 2014 14.04 14.38 13.91 14.05 4,752,416 -0.12(-0.85%)
Oct 06, 2014 14.52 14.52 14.10 14.17 3,262,010 -0.30(-2.07%)
Oct 03, 2014 14.52 14.78 14.36 14.47 4,189,054 +0.07(+0.49%)
Oct 02, 2014 14.13 14.49 13.98 14.40 4,708,174 +0.23(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.